Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.07 | 18.27 | 17.81 | 17.98 | 73,407 | -0.20(-1.12%) |
Aug 28, 2008 | 18.17 | 18.61 | 17.98 | 18.18 | 128,203 | +0.10(+0.56%) |
Aug 27, 2008 | 18.25 | 18.66 | 17.97 | 18.08 | 79,684 | -0.13(-0.70%) |
Aug 26, 2008 | 18.17 | 18.61 | 17.97 | 18.20 | 80,629 | +0.04(+0.23%) |
Aug 25, 2008 | 18.57 | 19.00 | 18.11 | 18.16 | 132,490 | -0.51(-2.72%) |
Aug 22, 2008 | 18.48 | 19.11 | 18.16 | 18.67 | 94,155 | +0.39(+2.13%) |
Aug 21, 2008 | 18.17 | 19.13 | 17.87 | 18.28 | 72,026 | -0.11(-0.60%) |
Aug 20, 2008 | 18.42 | 18.76 | 17.98 | 18.39 | 129,475 | +0.18(+0.98%) |
Aug 19, 2008 | 18.76 | 18.87 | 17.97 | 18.21 | 112,436 | -0.82(-4.31%) |
Aug 18, 2008 | 19.48 | 19.72 | 18.81 | 19.03 | 78,331 | -0.08(-0.44%) |
Aug 15, 2008 | 20.35 | 20.49 | 18.83 | 19.12 | 173,443 | -1.01(-5.00%) |
Aug 14, 2008 | 19.35 | 20.57 | 19.35 | 20.12 | 47,954 | +0.52(+2.68%) |
Aug 13, 2008 | 19.18 | 20.05 | 19.13 | 19.60 | 89,454 | +0.29(+1.49%) |
Aug 12, 2008 | 19.37 | 20.04 | 19.00 | 19.31 | 105,223 | -0.82(-4.08%) |
Aug 11, 2008 | 19.86 | 20.48 | 19.22 | 20.13 | 92,515 | +0.30(+1.54%) |
Aug 08, 2008 | 19.13 | 19.96 | 18.69 | 19.83 | 60,841 | +0.69(+3.63%) |
Aug 07, 2008 | 19.47 | 19.87 | 18.87 | 19.13 | 90,758 | -0.58(-2.96%) |
Aug 06, 2008 | 20.07 | 20.07 | 18.74 | 19.72 | 73,530 | -0.39(-1.94%) |
Aug 05, 2008 | 19.26 | 20.20 | 19.03 | 20.11 | 107,099 | +1.21(+6.40%) |
Aug 04, 2008 | 19.95 | 19.95 | 18.71 | 18.90 | 117,031 | -1.11(-5.54%) |
Aug 01, 2008 | 20.00 | 20.39 | 19.42 | 20.01 | 62,016 | +0.17(+0.85%) |
Jul 31, 2008 | 19.91 | 20.42 | 19.66 | 19.84 | 97,517 | -0.54(-2.66%) |
Jul 30, 2008 | 20.72 | 20.72 | 20.23 | 20.38 | 77,141 | -0.03(-0.17%) |
Jul 29, 2008 | 20.41 | 20.60 | 19.47 | 20.41 | 51,499 | +0.88(+4.50%) |
Jul 28, 2008 | 20.19 | 20.30 | 19.39 | 19.53 | 70,858 | -0.84(-4.11%) |
Jul 25, 2008 | 20.05 | 20.75 | 19.46 | 20.37 | 173,049 | +0.63(+3.17%) |
Jul 24, 2008 | 20.45 | 20.45 | 19.59 | 19.74 | 91,898 | -0.62(-3.03%) |
Jul 23, 2008 | 19.90 | 20.43 | 19.48 | 20.36 | 99,501 | +0.47(+2.34%) |
Jul 22, 2008 | 18.78 | 19.94 | 18.71 | 19.90 | 104,624 | +0.74(+3.84%) |
Jul 21, 2008 | 19.63 | 20.44 | 19.04 | 19.16 | 60,094 | -0.30(-1.56%) |
Jul 18, 2008 | 20.47 | 20.47 | 19.46 | 19.46 | 90,855 | -1.02(-4.96%) |
Jul 17, 2008 | 19.93 | 21.00 | 18.69 | 20.48 | 211,736 | +0.62(+3.11%) |
Jul 16, 2008 | 17.74 | 19.91 | 17.50 | 19.86 | 179,346 | +2.23(+12.67%) |
Jul 15, 2008 | 17.63 | 18.25 | 17.18 | 17.63 | 161,482 | -0.24(-1.33%) |
Jul 14, 2008 | 18.57 | 18.57 | 17.75 | 17.87 | 112,342 | -0.52(-2.81%) |
Jul 11, 2008 | 18.19 | 18.86 | 17.65 | 18.38 | 157,923 | +0.03(+0.14%) |
Jul 10, 2008 | 18.64 | 19.57 | 17.92 | 18.36 | 231,161 | -0.27(-1.45%) |
Jul 09, 2008 | 19.80 | 19.80 | 18.27 | 18.63 | 201,981 | -1.18(-5.94%) |
Jul 08, 2008 | 15.95 | 19.90 | 15.95 | 19.80 | 454,434 | +4.22(+27.09%) |
Jul 07, 2008 | 16.06 | 16.47 | 14.81 | 15.58 | 198,562 | -0.47(-2.90%) |
Jul 04, 2008 | 16.45 | 16.45 | 15.55 | 16.05 | 158,254 | +0.00(+0.00%) |
Jul 03, 2008 | 16.45 | 16.45 | 15.55 | 16.05 | 158,254 | +0.80(+5.27%) |
Jul 02, 2008 | 15.84 | 15.84 | 15.02 | 15.24 | 259,521 | -0.74(-4.61%) |
Jul 01, 2008 | 16.41 | 16.88 | 14.48 | 15.98 | 418,566 | -0.75(-4.50%) |
Jun 30, 2008 | 17.70 | 17.89 | 16.60 | 16.73 | 199,340 | -1.16(-6.48%) |
Jun 27, 2008 | 18.80 | 19.76 | 17.83 | 17.89 | 481,236 | -0.92(-4.90%) |
Jun 26, 2008 | 19.36 | 19.75 | 18.67 | 18.81 | 63,926 | -0.84(-4.26%) |
Jun 25, 2008 | 19.04 | 19.79 | 19.04 | 19.65 | 76,344 | +0.66(+3.47%) |
Jun 24, 2008 | 19.35 | 20.19 | 18.99 | 18.99 | 60,514 | -0.54(-2.77%) |
Jun 23, 2008 | 19.88 | 20.54 | 19.42 | 19.53 | 77,163 | -0.19(-0.94%) |
Jun 20, 2008 | 20.18 | 20.75 | 19.45 | 19.72 | 140,049 | -0.55(-2.71%) |
Jun 19, 2008 | 19.92 | 20.55 | 19.23 | 20.27 | 31,092 | +0.33(+1.66%) |
Jun 18, 2008 | 20.84 | 20.92 | 19.92 | 19.94 | 101,920 | -0.41(-2.04%) |
Jun 17, 2008 | 20.66 | 21.27 | 20.34 | 20.35 | 88,331 | -0.23(-1.11%) |
Jun 16, 2008 | 20.23 | 20.90 | 20.01 | 20.58 | 61,623 | +0.30(+1.46%) |
Jun 13, 2008 | 19.53 | 20.61 | 19.13 | 20.28 | 89,227 | +1.02(+5.31%) |
Jun 12, 2008 | 19.15 | 20.44 | 18.93 | 19.26 | 77,431 | +0.34(+1.79%) |
Jun 11, 2008 | 19.46 | 19.74 | 18.91 | 18.92 | 113,292 | -0.65(-3.33%) |
Jun 10, 2008 | 19.49 | 19.65 | 19.13 | 19.57 | 205,092 | -0.26(-1.32%) |
Jun 09, 2008 | 20.72 | 20.72 | 19.83 | 19.84 | 110,884 | -0.57(-2.78%) |
Jun 06, 2008 | 21.14 | 22.78 | 20.22 | 20.40 | 100,703 | -0.96(-4.48%) |
Jun 05, 2008 | 20.51 | 21.40 | 20.51 | 21.36 | 93,537 | +0.91(+4.43%) |
Jun 04, 2008 | 19.46 | 20.71 | 19.46 | 20.45 | 141,887 | +0.84(+4.27%) |
Jun 03, 2008 | 19.41 | 20.24 | 19.09 | 19.62 | 146,047 | +0.39(+2.02%) |